香港股市 已收市

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
496.09+5.05 (+1.03%)
市場開市。 截至 03:04PM EDT。
價內期權
顯示:清單馬鞍式權證組合
認購期權範圍2024年7月10日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QQQ240710C004600002024-07-03 12:54PM EDT460.0030.9035.9936.200.00-222327.93%
QQQ240710C004650002024-06-28 9:30AM EDT465.0018.4530.9531.190.00-1224.12%
QQQ240710C004660002024-07-03 9:54AM EDT466.0021.9829.9730.150.00-141621.78%
QQQ240710C004670002024-07-03 10:56AM EDT467.0021.9328.9829.260.00-4224.76%
QQQ240710C004680002024-07-05 10:22AM EDT468.0025.5927.9728.16+11.31+79.20%20120.90%
QQQ240710C004700002024-07-05 2:07PM EDT470.0026.1226.0126.22+9.31+55.38%272421.58%
QQQ240710C004710002024-07-03 10:26AM EDT471.0016.6024.9925.180.00-113719.63%
QQQ240710C004720002024-07-02 3:02PM EDT472.0015.2023.9924.180.00-926118.95%
QQQ240710C004730002024-07-01 10:23AM EDT473.0021.3722.9923.18+12.47+140.11%115018.26%
QQQ240710C004740002024-07-03 12:54PM EDT474.0019.8722.0322.23+2.78+16.27%1418.92%
QQQ240710C004750002024-07-05 1:35PM EDT475.0021.4721.0421.22+5.39+33.52%72217.97%
QQQ240710C004760002024-07-05 9:38AM EDT476.0017.2420.0820.27+5.04+41.31%153818.26%
QQQ240710C004770002024-07-05 11:08AM EDT477.0017.4919.0819.26+6.32+56.58%53817.33%
QQQ240710C004780002024-07-05 12:02PM EDT478.0017.9418.1018.29+6.50+56.82%1114017.09%
QQQ240710C004790002024-07-03 10:45AM EDT479.0010.4217.0317.190.00-418814.36%
QQQ240710C004800002024-07-05 11:40AM EDT480.0015.3816.0716.25+3.98+34.91%5816214.84%
QQQ240710C004810002024-07-05 11:38AM EDT481.0014.4515.0615.28+3.93+37.36%7225514.60%
QQQ240710C004820002024-07-05 11:47AM EDT482.0013.8914.1514.32+3.89+38.90%537114.36%
QQQ240710C004830002024-07-05 12:24PM EDT483.0013.2813.2013.39+3.97+42.64%1924414.41%
QQQ240710C004840002024-07-05 2:44PM EDT484.0012.1912.2212.39+3.96+48.12%2130213.55%
QQQ240710C004850002024-07-05 2:38PM EDT485.0011.3111.3011.49+3.68+48.23%2781,34713.65%
QQQ240710C004860002024-07-05 11:40AM EDT486.009.7110.3010.48+2.99+44.49%2627812.65%
QQQ240710C004870002024-07-05 2:41PM EDT487.009.299.389.52+3.62+63.84%651,85312.04%
QQQ240710C004880002024-07-05 2:46PM EDT488.008.598.518.66+3.08+55.90%38073012.11%
QQQ240710C004890002024-07-05 2:47PM EDT489.007.687.607.73+3.08+66.96%10429511.54%
QQQ240710C004900002024-07-05 2:46PM EDT490.006.876.706.86+2.88+72.18%7423,49211.22%
QQQ240710C004910002024-07-05 2:44PM EDT491.005.936.036.09+2.49+72.38%30934011.28%
QQQ240710C004920002024-07-05 2:48PM EDT492.005.195.225.29+2.31+78.04%90032110.99%
QQQ240710C004930002024-07-05 2:47PM EDT493.004.534.454.52+2.12+87.97%3,26531310.66%
QQQ240710C004940002024-07-05 2:35PM EDT494.003.853.813.86+1.74+82.46%2,63129710.60%
QQQ240710C004950002024-07-05 2:46PM EDT495.003.223.143.20+1.57+95.15%4,64674610.33%
QQQ240710C004960002024-07-05 2:46PM EDT496.002.672.652.67+1.26+89.36%1,74134610.34%
QQQ240710C004970002024-07-05 2:48PM EDT497.002.122.162.17+1.02+92.73%1,11114410.23%
QQQ240710C004980002024-07-05 2:47PM EDT498.001.731.701.72+0.85+96.59%91424710.08%
QQQ240710C004990002024-07-05 2:43PM EDT499.001.311.321.34+0.60+84.51%8636249.95%
QQQ240710C005000002024-07-05 2:48PM EDT500.001.031.011.03+0.48+87.27%2,3861,1649.88%
QQQ240710C005100002024-07-05 2:46PM EDT510.000.090.080.09+0.03+50.00%1,33217611.57%
QQQ240710C005200002024-07-05 2:14PM EDT520.000.040.030.040.00-1043816.02%
QQQ240710C005300002024-07-05 2:14PM EDT530.000.020.020.030.00-1928020.90%
認沽盤範圍2024年7月10日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QQQ240710P004300002024-07-03 11:17AM EDT430.000.030.020.030.00-31641.80%
QQQ240710P004400002024-07-05 10:36AM EDT440.000.020.030.04-0.03-60.00%196836.91%
QQQ240710P004500002024-07-05 11:50AM EDT450.000.030.040.05-0.02-40.00%853031.54%
QQQ240710P004600002024-07-05 11:30AM EDT460.000.050.050.06-0.03-37.50%1023,12125.78%
QQQ240710P004610002024-07-03 1:03PM EDT461.000.080.050.060.00-31534025.10%
QQQ240710P004620002024-07-05 2:19PM EDT462.000.050.050.06-0.05-50.00%11013224.41%
QQQ240710P004630002024-07-05 1:50PM EDT463.000.050.050.06-0.03-37.50%2,02410,14323.83%
QQQ240710P004640002024-07-05 12:30PM EDT464.000.060.050.06-0.03-33.33%124923.15%
QQQ240710P004650002024-07-05 2:30PM EDT465.000.060.060.06-0.05-45.45%1,39829522.56%
QQQ240710P004660002024-07-05 11:46AM EDT466.000.050.060.07-0.07-58.33%108122.36%
QQQ240710P004670002024-07-05 10:21AM EDT467.000.060.050.06-0.06-50.00%9813621.19%
QQQ240710P004680002024-07-05 10:57AM EDT468.000.070.060.07-0.04-36.36%5413421.00%
QQQ240710P004690002024-07-05 2:36PM EDT469.000.070.060.07-0.07-50.00%214420.31%
QQQ240710P004700002024-07-05 2:16PM EDT470.000.060.070.08-0.09-60.00%242,52820.02%
QQQ240710P004710002024-07-05 2:44PM EDT471.000.080.070.08-0.08-53.33%3523119.39%
QQQ240710P004720002024-07-05 2:38PM EDT472.000.080.070.09-0.09-52.94%14825019.04%
QQQ240710P004730002024-07-05 1:18PM EDT473.000.070.080.09-0.12-63.16%3610,17518.36%
QQQ240710P004740002024-07-05 11:54AM EDT474.000.090.080.10-0.13-59.09%7331217.97%
QQQ240710P004750002024-07-05 2:38PM EDT475.000.110.090.10-0.11-50.00%2,67620,27117.24%
QQQ240710P004760002024-07-05 2:30PM EDT476.000.100.100.11-0.17-62.96%26980816.80%
QQQ240710P004770002024-07-05 2:18PM EDT477.000.100.110.12-0.22-68.75%1195,53916.31%
QQQ240710P004780002024-07-05 2:30PM EDT478.000.120.120.13-0.22-64.71%12130415.82%
QQQ240710P004790002024-07-05 2:46PM EDT479.000.140.140.15-0.29-67.44%31734415.48%
QQQ240710P004800002024-07-05 2:46PM EDT480.000.160.150.16-0.30-63.83%54078914.89%
QQQ240710P004810002024-07-05 2:31PM EDT481.000.180.170.18-0.34-65.38%17479014.45%
QQQ240710P004820002024-07-05 2:31PM EDT482.000.210.200.21-0.43-67.19%31848414.11%
QQQ240710P004830002024-07-05 2:31PM EDT483.000.240.230.23-0.49-67.12%58254713.58%
QQQ240710P004840002024-07-05 2:46PM EDT484.000.260.270.28-0.68-70.10%70949413.36%
QQQ240710P004850002024-07-05 2:45PM EDT485.000.330.310.33-0.72-68.57%7,4534,39313.01%
QQQ240710P004860002024-07-05 2:36PM EDT486.000.390.370.38-0.84-68.29%58862212.57%
QQQ240710P004870002024-07-05 2:47PM EDT487.000.450.450.46-1.06-70.20%3,3941,57612.31%
QQQ240710P004880002024-07-05 2:45PM EDT488.000.570.540.55-1.28-69.19%77154411.99%
QQQ240710P004900002024-07-05 2:49PM EDT490.000.800.810.82-1.65-67.35%12,40092811.52%
QQQ240710P004920002024-07-05 2:48PM EDT492.001.201.191.21-2.30-65.53%1,36211811.05%
QQQ240710P004930002024-07-05 2:44PM EDT493.001.541.471.46-2.68-63.51%4,2411610.80%